Altria Group (NY: MO )

50.32 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 75.08 75.37 74.72 74.72 4,686,300 -0.38(-0.51%)
Dec 29, 2005 75.15 76.00 75.01 75.10 5,936,400 -0.05(-0.07%)
Dec 28, 2005 75.18 75.46 75.09 75.15 4,947,600 +0.00(+0.00%)
Dec 27, 2005 75.89 76.39 75.03 75.15 5,989,600 -0.91(-1.20%)
Dec 23, 2005 76.20 76.30 75.67 76.06 8,212,200 -0.78(-1.02%)
Dec 22, 2005 76.62 76.95 76.30 76.84 10,093,800 +0.53(+0.69%)
Dec 21, 2005 76.43 76.63 75.83 76.31 11,707,200 +0.25(+0.33%)
Dec 20, 2005 76.95 77.10 75.63 76.06 12,898,700 -0.52(-0.68%)
Dec 19, 2005 77.32 77.48 76.52 76.58 12,360,000 -0.74(-0.96%)
Dec 16, 2005 76.62 77.59 76.60 77.32 19,876,900 +0.70(+0.91%)
Dec 15, 2005 73.73 78.68 73.75 76.62 42,491,200 +2.89(+3.92%)
Dec 14, 2005 74.03 74.70 73.73 73.73 18,589,800 -0.30(-0.41%)
Dec 13, 2005 74.31 74.44 73.01 74.03 18,097,100 +1.52(+2.10%)
Dec 12, 2005 72.22 72.93 72.03 72.51 4,488,900 +0.30(+0.42%)
Dec 09, 2005 71.89 72.45 71.46 72.21 4,451,600 +0.33(+0.46%)
Dec 08, 2005 72.00 72.80 71.73 71.88 5,221,400 -0.12(-0.17%)
Dec 07, 2005 72.43 72.37 71.73 72.00 8,429,500 -0.43(-0.59%)
Dec 06, 2005 72.90 73.10 72.33 72.43 6,949,800 -0.32(-0.44%)
Dec 05, 2005 73.50 73.51 72.61 72.75 4,292,700 -0.57(-0.78%)
Dec 02, 2005 73.00 73.54 72.82 73.32 4,193,400 +0.32(+0.44%)
Dec 01, 2005 72.79 73.45 73.00 73.00 8,079,900 +0.21(+0.29%)
Nov 30, 2005 73.27 73.49 72.79 72.79 6,643,300 -0.17(-0.23%)
Nov 29, 2005 72.89 73.48 72.60 72.96 5,806,500 +0.07(+0.10%)
Nov 28, 2005 73.46 73.66 72.58 72.89 6,513,800 -0.58(-0.79%)
Nov 25, 2005 73.90 74.05 73.18 73.47 4,467,100 +0.06(+0.08%)
Nov 23, 2005 73.90 73.92 73.20 73.41 6,192,100 +0.29(+0.40%)
Nov 22, 2005 71.62 73.31 71.13 73.12 8,786,300 +1.51(+2.11%)
Nov 21, 2005 71.21 72.13 71.20 71.61 9,357,800 +0.36(+0.51%)
Nov 18, 2005 72.24 72.24 70.20 71.25 14,014,400 -0.55(-0.77%)
Nov 17, 2005 72.77 73.04 71.68 71.80 15,592,400 -2.09(-2.83%)
Nov 16, 2005 74.15 74.17 73.24 73.89 6,334,900 -0.50(-0.67%)
Nov 15, 2005 74.60 74.60 74.10 74.39 4,185,300 -0.21(-0.28%)
Nov 14, 2005 74.67 74.83 74.39 74.60 3,514,700 -0.25(-0.33%)
Nov 11, 2005 74.68 74.85 74.27 74.85 3,224,300 +0.34(+0.46%)
Nov 10, 2005 74.60 74.71 73.84 74.51 5,237,800 +0.71(+0.96%)
Nov 09, 2005 74.53 75.05 73.37 73.80 8,921,600 -0.72(-0.97%)
Nov 08, 2005 73.80 74.71 73.80 74.52 7,692,900 +0.33(+0.44%)
Nov 07, 2005 74.03 74.94 74.02 74.19 5,979,500 +0.16(+0.22%)
Nov 04, 2005 74.24 74.47 73.58 74.03 5,118,300 -0.26(-0.35%)
Nov 03, 2005 74.65 74.96 74.10 74.29 5,729,300 -0.36(-0.48%)
Nov 02, 2005 74.44 74.83 74.10 74.65 6,001,200 +0.44(+0.59%)
Nov 01, 2005 75.05 75.20 74.19 74.21 7,975,900 -0.84(-1.12%)
Oct 31, 2005 75.38 75.58 74.94 75.05 8,599,100 -0.06(-0.08%)
Oct 28, 2005 73.60 75.11 73.58 75.11 7,070,700 +1.71(+2.33%)
Oct 27, 2005 74.22 74.63 73.40 73.40 6,965,700 -1.32(-1.77%)
Oct 26, 2005 74.40 75.09 74.16 74.72 7,899,200 +0.32(+0.43%)
Oct 25, 2005 73.70 74.40 73.10 74.40 7,804,800 +0.34(+0.46%)
Oct 24, 2005 73.45 74.11 73.23 74.06 6,355,100 +1.09(+1.49%)
Oct 21, 2005 73.10 73.49 71.84 72.97 7,474,400 +0.27(+0.37%)
Oct 20, 2005 73.85 74.21 72.62 72.70 7,619,400 -1.15(-1.56%)
Oct 19, 2005 73.00 73.85 72.47 73.85 9,842,900 +1.37(+1.89%)
Oct 18, 2005 74.00 74.40 72.48 72.48 12,124,300 -2.48(-3.31%)
Oct 17, 2005 70.05 75.60 69.81 74.96 25,949,600 +4.30(+6.09%)
Oct 14, 2005 69.85 70.80 69.49 70.66 7,203,400 +1.06(+1.52%)
Oct 13, 2005 70.51 70.56 68.60 69.60 10,357,600 -1.32(-1.86%)
Oct 12, 2005 72.80 72.88 70.83 70.92 8,387,300 -1.14(-1.58%)
Oct 11, 2005 71.95 72.74 71.85 72.06 7,986,600 +0.54(+0.76%)
Oct 10, 2005 72.65 72.70 70.75 71.52 8,865,600 -0.94(-1.30%)
Oct 07, 2005 72.75 72.85 71.36 72.46 9,922,100 -0.29(-0.40%)
Oct 06, 2005 74.10 74.21 72.20 72.75 9,935,800 -1.33(-1.80%)
Oct 05, 2005 74.02 74.41 74.00 74.08 5,633,900 -0.08(-0.11%)
Oct 04, 2005 74.16 74.50 74.04 74.16 5,740,600 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.